Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 632'4 634'6 624'4 631'6 0'0 632'4s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 639'2 641'6 633'2 638'4 -0'4 639'2s 01:30P Chart for @KW7H Options for @KW7H
May 27 643'0 644'4 636'2 640'6 -1'0 641'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 27 644'2 647'6 639'4 643'4 -1'4 644'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 657'0 658'4 650'6 654'0 -1'4 655'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 669'6 670'6 666'4 670'2 -1'4 670'4s 01:20P Chart for @KW7Z Options for @KW7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 591'0 594'0 586'2 587'4 -3'2 588'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 603'0 606'4 599'0 600'2 -2'2 600'4s 01:30P Chart for @W7H Options for @W7H
May 27 608'6 612'4 604'4 605'6 -2'4 606'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 615'2 618'6 609'6 611'6 -3'4 611'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 627'6 630'0 621'2 623'0 -3'6 623'2s 01:21P Chart for @W7U Options for @W7U
Dec 27 644'0 645'2 637'6 639'6 -4'2 639'6s 01:20P Chart for @W7Z Options for @W7Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 441'4 443'6 438'0 438'6 -2'2 439'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 455'2 457'0 451'0 451'4 -3'0 452'2s 01:20P Chart for @C7H Options for @C7H
May 27 463'4 465'2 459'2 459'6 -2'6 460'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 471'4 472'4 467'2 467'6 -2'4 468'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 468'6 470'6 466'2 467'2 -2'0 467'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 484'6 486'0 481'2 482'4 -2'0 483'2s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1199'4 1199'6 1183'4 1184'6 -6'6 1182'2s 01:20P Chart for @S6X Options for @S6X
Jan 27 1193'6 1202'4 1186'2 1187'0 -5'4 1188'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1199'2 1207'2 1193'2 1193'6 -4'2 1195'0s 01:25P Chart for @S7H Options for @S7H
May 27 1208'2 1215'6 1203'0 1203'2 -3'6 1204'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1215'2 1222'6 1210'2 1210'4 -3'6 1211'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1204'2 1210'4 1199'2 1199'2 -4'0 1200'6s 01:20P Chart for @S7Q Options for @S7Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 62.31 63.08 61.91 61.93 -0.23 62.03s 01:30P Chart for @BO6Z Options for @BO6Z
Jan 27 62.41 63.22 62.07 62.08 -0.22 62.19s 01:30P Chart for @BO7F Options for @BO7F
Mar 27 62.92 63.70 62.58 62.60 -0.21 62.70s 01:30P Chart for @BO7H Options for @BO7H
May 27 63.42 64.16 63.09 63.09 -0.19 63.21s 01:30P Chart for @BO7K Options for @BO7K
Jul 27 63.68 64.41 63.38 63.40 -0.17 63.50s 01:30P Chart for @BO7N Options for @BO7N
Aug 27 63.54 64.24 63.29 63.29 -0.15 63.39s 01:30P Chart for @BO7Q Options for @BO7Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3193 3216 3165 3207 15 3207s 01:30P Chart for @SM6Z Options for @SM6Z
Jan 27 3199 3220 3175 3208 12 3209s 01:30P Chart for @SM7F Options for @SM7F
Mar 27 3216 3232 3191 3215 6 3218s 01:30P Chart for @SM7H Options for @SM7H
May 27 3246 3262 3225 3242 3246s 01:30P Chart for @SM7K Options for @SM7K
Jul 27 3288 3301 3265 3280 - 5 3283s 01:30P Chart for @SM7N Options for @SM7N
Aug 27 3292 3300 3266 3277 - 11 3281s 01:20P Chart for @SM7Q Options for @SM7Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 335'2 336'4 332'6 333'0 0'0 334'0s 01:30P Chart for @O6Z Options for @O6Z
Mar 27 350'4 355'2 349'0 350'6 1'0 350'6s 01:30P Chart for @O7H Options for @O7H
May 27 361'0 361'0 361'0 361'0 0'6 359'0s 01:20P Chart for @O7K Options for @O7K
Jul 27 366'0 0'6 359'2s 01:20P Chart for @O7N Options for @O7N
Sep 27 361'2 0'6 357'0s 01:20P Chart for @O7U Options for @O7U
Dec 27 401'6 0'6 361'2s 01:30P Chart for @O7Z Options for @O7Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Nov 26 17925 - 85 17760s 01:20P Chart for @RR6X Options for @RR6X
Jan 27 18290 18295 18005 18200 - 105 18150s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 18710 18710 18435 18610 - 105 18565s 01:30P Chart for @RR7H Options for @RR7H
May 27 18700 18700 18700 18700 - 90 18815s 01:20P Chart for @RR7K Options for @RR7K
Jul 27 19000 - 70 18915s 01:20P Chart for @RR7N Options for @RR7N
Sep 27 16610 16610 16500 16500 - 120 16460s 01:30P Chart for @RR7U Options for @RR7U
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
Nov 26 Chart for @RS6X Options for @RS6X
Jan 27 Chart for @RS7F Options for @RS7F
Mar 27 Chart for @RS7H Options for @RS7H
May 27 Chart for @RS7K Options for @RS7K
Jul 27 Chart for @RS7N Options for @RS7N
Sep 27 Chart for @RS7U Options for @RS7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/09 05:47
DTN Midday Grain Comments 11/09 10:55
DTN Closing Grain Comments 11/09 13:50
DTN National HRS Index 11/06
Portland Grain Review 11/05
DTN Weather Trend Indicators 11/09 06:08
FARM MARKET NEWS - CORN REPORT FOR Fri, November 6
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 6
USDA Daily Market Rates 11/09



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN